MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HEGD — Swan Hedged Equity US Large Cap ETF
Cboe BZXSwan Hedged Equity US Large Cap ETF
$27.00
+0.10(+0.37%)
- O
- 27.04
- H
- 27.14
- L
- 27.00
- V
- 43.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.00
Period Return+24.71%
Period High$27.47
Period Low$21.55
Avg Daily Volume101.6K
Total Trading Days365
HEGD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.04 | $27.14 | $27.00 | $27.00 | +$0.10 | +0.37% | 43,589 | $27.06 | $27.00 $27.14 |
| Oct 1, 2026 | $26.86 | $26.92 | $26.78 | $26.90 | +$0.04 | +0.15% | 56,039 | $26.84 | $26.78 $26.92 |
| Sep 30, 2026 | $26.94 | $27.03 | $26.85 | $26.86 | $-0.02 | -0.07% | 230,285 | $26.96 | $26.85 $27.03 |
| Sep 29, 2026 | $26.88 | $26.90 | $26.81 | $26.88 | $-0.06 | -0.22% | 73,412 | $26.86 | $26.81 $26.90 |
| Sep 28, 2026 | $27.00 | $27.02 | $26.90 | $26.94 | $-0.17 | -0.63% | 43,273 | $26.95 | $26.90 $27.02 |
| Sep 25, 2026 | $27.02 | $27.11 | $26.97 | $27.11 | +$0.15 | +0.56% | 52,916 | $27.05 | $26.97 $27.11 |
| Sep 24, 2026 | $26.90 | $27.02 | $26.87 | $26.96 | $-0.02 | -0.07% | 45,825 | $26.96 | $26.87 $27.02 |
| Sep 23, 2026 | $27.20 | $27.20 | $26.96 | $26.98 | $-0.17 | -0.64% | 71,370 | $27.05 | $26.96 $27.20 |
| Sep 22, 2026 | $27.18 | $27.20 | $27.13 | $27.15 | $-0.01 | -0.04% | 65,520 | $27.15 | $27.13 $27.20 |
| Sep 21, 2026 | $26.98 | $27.19 | $26.97 | $27.16 | +$0.35 | +1.32% | 52,636 | $27.09 | $26.97 $27.19 |
| Sep 18, 2026 | $26.80 | $26.85 | $26.70 | $26.81 | +$0.01 | +0.04% | 61,636 | $26.77 | $26.70 $26.85 |
| Sep 17, 2026 | $26.80 | $26.86 | $26.74 | $26.80 | +$0.23 | +0.87% | 48,359 | $26.79 | $26.74 $26.86 |
| Sep 16, 2026 | $26.72 | $26.79 | $26.52 | $26.57 | $-0.09 | -0.34% | 41,118 | $26.69 | $26.52 $26.79 |
| Sep 15, 2026 | $26.73 | $26.74 | $26.65 | $26.66 | $-0.18 | -0.67% | 79,033 | $26.69 | $26.65 $26.74 |
| Sep 14, 2026 | $26.73 | $26.88 | $26.71 | $26.84 | $-0.05 | -0.19% | 59,904 | $26.80 | $26.71 $26.88 |
| Sep 11, 2026 | $26.90 | $26.95 | $26.88 | $26.89 | +$0.14 | +0.52% | 64,659 | $26.91 | $26.88 $26.95 |
| Sep 10, 2026 | $26.73 | $26.82 | $26.72 | $26.75 | $-0.11 | -0.41% | 59,348 | $26.76 | $26.72 $26.82 |
| Sep 9, 2026 | $26.88 | $26.92 | $26.85 | $26.86 | $-0.10 | -0.37% | 108,277 | $26.89 | $26.85 $26.92 |
| Sep 8, 2026 | $27.01 | $27.04 | $26.93 | $26.96 | $-0.10 | -0.37% | 36,919 | $26.98 | $26.93 $27.04 |
| Sep 4, 2026 | $27.08 | $27.14 | $26.95 | $27.06 | $-0.05 | -0.18% | 120,535 | $27.05 | $26.95 $27.14 |
| Sep 3, 2026 | $26.98 | $27.17 | $26.98 | $27.11 | +$0.18 | +0.67% | 100,351 | $27.10 | $26.98 $27.17 |
| Sep 2, 2026 | $26.90 | $26.99 | $26.86 | $26.93 | +$0.07 | +0.26% | 46,230 | $26.94 | $26.86 $26.99 |
| Sep 1, 2026 | $26.86 | $26.94 | $26.83 | $26.86 | $-0.17 | -0.63% | 115,222 | $26.88 | $26.83 $26.94 |
| Aug 31, 2026 | $27.06 | $27.06 | $26.97 | $27.03 | $-0.07 | -0.26% | 87,907 | $27.01 | $26.97 $27.06 |
| Aug 28, 2026 | $27.15 | $27.28 | $27.10 | $27.10 | $-0.05 | -0.18% | 80,001 | $27.14 | $27.10 $27.28 |
| Aug 27, 2026 | $27.09 | $27.22 | $27.09 | $27.15 | +$0.10 | +0.37% | 81,538 | $27.16 | $27.09 $27.22 |
| Aug 26, 2026 | $27.00 | $27.10 | $27.00 | $27.05 | $-0.03 | -0.11% | 41,290 | $27.06 | $27.00 $27.10 |
| Aug 25, 2026 | $27.09 | $27.11 | $27.01 | $27.08 | +$0.11 | +0.41% | 59,884 | $27.06 | $27.01 $27.11 |
| Aug 24, 2026 | $27.06 | $27.07 | $26.96 | $26.97 | $-0.10 | -0.37% | 46,571 | $27.01 | $26.96 $27.07 |
| Aug 21, 2026 | $27.08 | $27.10 | $27.01 | $27.07 | +$0.06 | +0.22% | 134,123 | $27.06 | $27.01 $27.10 |